Options Chain for ARDENT HEALTH PARTNERS INC COM (ARDT) - $12.51 as of 4/18/2025 8:55:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.80 | 11.20 | % | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 5.00 | 7.30 | 8.70 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 7.50 | 4.80 | 6.40 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 10.00 | 2.40 | 3.80 | % | 0 | 0 | 0.92 | 0.92 | 0.07 | -0.01 | 4/17/2025 3:59:54 PM EST | |||
| 12.50 | 0.60 | 1.45 | 0.68 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.54 | 0.19 | -0.02 | 4/14/2025 | 4/17/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.16 | 0.12 | -0.01 | 4/14/2025 | 4/17/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.49 | 0.03 | 0.03 | 0.00 | 4/4/2025 | 4/17/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 110 | 1.12 | 0.00 | 0.01 | 0.00 | 2/19/2025 | 4/17/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 5 | 2.57 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 4/17/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.45 | % | 0 | 0 | 0.86 | -0.08 | 0.07 | -0.01 | 4/17/2025 3:59:54 PM EST | |||
| 12.50 | 0.50 | 2.10 | 0.83 | 0.00 | 0.00% | 0 | 33 | 0.58 | -0.46 | 0.19 | -0.02 | 4/15/2025 | 4/17/2025 3:59:54 PM EST |
| 15.00 | 2.30 | 2.95 | % | 0 | 0 | 0.82 | -0.84 | 0.12 | -0.01 | 4/17/2025 3:59:54 PM EST | |||
| 17.50 | 3.60 | 6.70 | % | 0 | 0 | 1.02 | -0.97 | 0.03 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 20.00 | 7.40 | 7.70 | 4.70 | 0.00 | 0.00% | 0 | 29 | 1.28 | -1.00 | 0.01 | 0.00 | 1/23/2025 | 4/17/2025 3:59:54 PM EST |
| 22.50 | 9.70 | 11.70 | 6.50 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 4/17/2025 3:59:54 PM EST |
| 25.00 | 10.80 | 14.20 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 30.00 | 15.80 | 19.20 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 35.00 | 22.20 | 22.80 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST |